S&P Midcap 400 ETF Vanguard (NY: IVOO )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	28.86	29.36	28.79	29.31	122,261	+0.44(+1.52%)
Dec 28, 2012	28.92	29.06	28.86	28.87	47,583	-0.21(-0.73%)
Dec 27, 2012	29.14	29.14	28.79	29.08	34,256	+0.00(+0.01%)
Dec 26, 2012	29.33	29.33	29.07	29.07	8,085	-0.24(-0.81%)
Dec 24, 2012	29.34	29.34	29.28	29.31	68,805	-0.34(-1.15%)
Dec 21, 2012	29.52	29.72	29.51	29.65	16,676	-0.26(-0.86%)
Dec 20, 2012	29.77	29.92	29.74	29.91	66,206	+0.21(+0.70%)
Dec 19, 2012	29.85	29.86	29.69	29.70	58,279	-0.05(-0.16%)
Dec 18, 2012	29.42	29.75	29.39	29.75	23,381	+0.40(+1.35%)
Dec 17, 2012	29.21	29.35	29.20	29.35	105,942	+0.25(+0.87%)
Dec 14, 2012	29.10	29.18	29.10	29.10	17,905	-0.07(-0.24%)
Dec 13, 2012	29.33	29.39	29.11	29.17	17,545	-0.19(-0.63%)
Dec 12, 2012	29.45	29.50	29.32	29.35	25,648	-0.04(-0.13%)
Dec 11, 2012	29.39	29.46	29.32	29.39	31,121	+0.14(+0.49%)
Dec 10, 2012	29.10	29.27	29.10	29.25	10,549	+0.16(+0.56%)
Dec 07, 2012	29.11	29.12	29.06	29.09	11,413	+0.03(+0.10%)
Dec 06, 2012	29.07	29.09	29.01	29.06	11,176	+0.06(+0.21%)
Dec 05, 2012	28.96	29.06	28.80	29.00	35,304	+0.02(+0.06%)
Dec 04, 2012	28.95	28.98	28.86	28.98	17,998	-0.02(-0.06%)
Nov 30, 2012	29.07	29.07	28.91	29.00	19,726	-0.00(-0.01%)
Nov 29, 2012	28.99	29.02	28.85	29.00	21,075	+0.21(+0.72%)
Nov 28, 2012	28.51	28.79	28.35	28.79	12,326	+0.18(+0.63%)
Nov 27, 2012	28.67	28.74	28.60	28.61	12,405	-0.05(-0.18%)
Nov 26, 2012	28.61	28.71	28.52	28.67	41,268	+0.01(+0.03%)
Nov 23, 2012	28.52	28.67	28.52	28.66	19,407	+0.27(+0.96%)
Nov 21, 2012	28.32	28.39	28.27	28.39	29,098	+0.11(+0.38%)
Nov 20, 2012	28.11	28.28	28.08	28.28	81,315	+0.12(+0.41%)
Nov 19, 2012	27.91	28.16	27.89	28.16	6,549	+0.52(+1.88%)
Nov 16, 2012	27.44	27.65	27.29	27.64	27,318	+0.22(+0.82%)
Nov 15, 2012	27.49	27.56	27.28	27.42	32,273	-0.12(-0.45%)
Nov 14, 2012	28.08	28.11	27.52	27.54	30,510	-0.48(-1.73%)
Nov 13, 2012	27.95	28.20	27.92	28.03	40,102	-0.06(-0.22%)
Nov 12, 2012	28.18	28.18	28.05	28.09	16,184	-0.06(-0.21%)
Nov 09, 2012	27.93	28.29	27.93	28.15	24,824	+0.09(+0.32%)
Nov 08, 2012	28.36	28.47	28.06	28.06	38,367	-0.43(-1.50%)
Nov 07, 2012	28.73	28.74	28.32	28.48	57,947	-0.58(-2.00%)
Nov 06, 2012	28.85	29.10	28.84	29.07	100,291	+0.27(+0.94%)
Nov 05, 2012	28.61	28.79	28.55	28.79	43,784	+0.17(+0.60%)
Nov 02, 2012	29.16	29.16	28.62	28.62	435,805	-0.43(-1.48%)
Nov 01, 2012	28.44	29.06	28.35	29.05	61,199	+0.69(+2.43%)
Oct 31, 2012	28.26	28.38	28.19	28.36	17,108	+0.12(+0.44%)
Oct 26, 2012	28.33	28.24	28.24	28.24	3,948	-0.06(-0.20%)
Oct 25, 2012	28.35	28.35	28.23	28.30	14,265	+0.05(+0.17%)
Oct 24, 2012	28.49	28.49	28.25	28.25	13,427	-0.09(-0.30%)
Oct 23, 2012	28.22	28.37	28.03	28.33	14,121	-0.25(-0.87%)
Oct 19, 2012	28.88	28.89	28.54	28.58	11,689	-0.41(-1.41%)
Oct 18, 2012	28.98	29.01	28.96	28.99	2,647	-0.01(-0.04%)
Oct 17, 2012	28.87	29.02	28.87	29.01	18,072	+0.24(+0.84%)
Oct 16, 2012	28.63	28.76	28.63	28.76	5,390	+0.29(+1.01%)
Oct 15, 2012	28.34	28.48	28.23	28.48	48,510	+0.22(+0.78%)
Oct 12, 2012	28.44	28.44	28.22	28.26	24,652	-0.21(-0.73%)
Oct 11, 2012	28.52	28.64	28.45	28.46	30,867	+0.17(+0.59%)
Oct 10, 2012	28.42	28.45	28.28	28.30	26,029	-0.17(-0.59%)
Oct 09, 2012	28.72	28.74	28.42	28.46	14,295	-0.26(-0.91%)
Oct 08, 2012	28.75	28.81	28.72	28.73	18,420	-0.12(-0.40%)
Oct 05, 2012	28.99	29.01	28.80	28.84	6,984	+0.03(+0.10%)
Oct 04, 2012	28.69	28.81	28.62	28.81	53,757	+0.23(+0.81%)
Oct 03, 2012	28.61	28.73	28.58	28.58	10,428	-0.01(-0.05%)
Oct 02, 2012	28.57	28.61	28.47	28.59	12,618	+0.13(+0.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.